China Water Affairs Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5.500 | 5.500 | 5.420 | 5.450 | 5.303 | 742,000 |
| 2026-01-22 | 5.420 | 5.510 | 5.420 | 5.480 | 5.332 | 1,542,000 |
| 2026-01-21 | 5.540 | 5.540 | 5.410 | 5.450 | 5.303 | 1,132,057 |
| 2026-01-20 | 5.430 | 5.520 | 5.420 | 5.520 | 5.371 | 1,612,294 |
| 2026-01-19 | 5.480 | 5.480 | 5.380 | 5.390 | 5.245 | 768,000 |
| 2026-01-16 | 5.500 | 5.530 | 5.400 | 5.410 | 5.264 | 1,172,000 |
| 2026-01-15 | 5.540 | 5.540 | 5.470 | 5.510 | 5.361 | 974,000 |
| 2026-01-14 | 5.700 | 5.700 | 5.530 | 5.540 | 5.391 | 1,724,500 |
| 2026-01-13 | 5.560 | 5.710 | 5.560 | 5.650 | 5.498 | 1,510,500 |
| 2026-01-12 | 5.540 | 5.700 | 5.530 | 5.660 | 5.507 | 5,088,675 |
| 2026-01-09 | 5.600 | 5.600 | 5.480 | 5.530 | 5.381 | 2,276,000 |
| 2026-01-08 | 5.330 | 5.680 | 5.290 | 5.590 | 5.439 | 7,020,500 |
| 2026-01-07 | 5.300 | 5.400 | 5.300 | 5.330 | 5.186 | 2,576,000 |
| 2026-01-06 | 5.270 | 5.340 | 5.240 | 5.300 | 5.157 | 2,158,363 |
| 2026-01-05 | 5.260 | 5.290 | 5.220 | 5.260 | 5.118 | 1,425,116 |
| 2026-01-02 | 5.200 | 5.280 | 5.180 | 5.280 | 5.138 | 412,000 |
| 2025-12-31 | 5.180 | 5.270 | 5.160 | 5.200 | 5.060 | 1,503,000 |
| 2025-12-30 | 5.200 | 5.240 | 5.160 | 5.230 | 5.089 | 1,894,596 |
| 2025-12-29 | 5.190 | 5.260 | 5.180 | 5.220 | 5.079 | 1,248,000 |
| 2025-12-24 | 5.210 | 5.230 | 5.180 | 5.190 | 5.050 | 604,000 |
| 2025-12-23 | 5.260 | 5.290 | 5.180 | 5.200 | 5.060 | 1,284,000 |
| 2025-12-22 | 5.420 | 5.420 | 5.210 | 5.240 | 5.099 | 1,894,000 |
| 2025-12-19 | 5.210 | 5.380 | 5.210 | 5.360 | 5.215 | 3,155,035 |
| 2025-12-18 | 5.240 | 5.240 | 5.200 | 5.220 | 5.079 | 984,586 |
| 2025-12-17 | 5.260 | 5.260 | 5.220 | 5.230 | 5.089 | 1,040,900 |
| 2025-12-16 | 5.390 | 5.390 | 5.210 | 5.230 | 5.089 | 1,708,301 |
| 2025-12-15 | 5.400 | 5.450 | 5.340 | 5.390 | 5.245 | 537,127 |
| 2025-12-12 | 5.290 | 5.410 | 5.290 | 5.390 | 5.245 | 1,347,365 |
| 2025-12-11 | 5.330 | 5.360 | 5.290 | 5.290 | 5.147 | 670,000 |
| 2025-12-10 | 5.380 | 5.400 | 5.280 | 5.300 | 5.157 | 1,884,490 |
| 2025-12-09 | 5.520 | 5.530 | 5.360 | 5.370 | 5.225 | 2,976,000 |
| 2025-12-08 | 5.610 | 5.630 | 5.530 | 5.540 | 5.391 | 1,770,224 |
| 2025-12-05 | 5.620 | 5.640 | 5.570 | 5.610 | 5.459 | 1,294,000 |
| 2025-12-04 | 5.590 | 5.640 | 5.580 | 5.620 | 5.468 | 1,560,002 |
| 2025-12-03 | 5.760 | 5.760 | 5.560 | 5.590 | 5.439 | 4,201,695 |
| 2025-12-02 | 5.870 | 5.930 | 5.710 | 5.750 | 5.595 | 3,449,400 |
| 2025-12-01 | 5.850 | 5.940 | 5.800 | 5.920 | 5.760 | 1,044,000 |
| 2025-11-28 | 6.100 | 6.100 | 5.840 | 5.870 | 5.712 | 2,190,500 |
| 2025-11-27 | 6.050 | 6.090 | 6.000 | 6.090 | 5.926 | 721,000 |
| 2025-11-26 | 5.940 | 6.010 | 5.940 | 5.990 | 5.828 | 980,000 |
| 2025-11-25 | 5.930 | 6.000 | 5.910 | 5.950 | 5.790 | 1,136,000 |
| 2025-11-24 | 5.930 | 6.030 | 5.900 | 5.940 | 5.780 | 3,116,000 |
| 2025-11-21 | 5.830 | 5.970 | 5.750 | 5.800 | 5.644 | 2,652,195 |
| 2025-11-20 | 6.020 | 6.050 | 5.920 | 5.920 | 5.760 | 1,644,000 |
| 2025-11-19 | 6.000 | 6.090 | 5.950 | 5.950 | 5.790 | 2,069,236 |
| 2025-11-18 | 6.200 | 6.200 | 5.950 | 5.950 | 5.790 | 2,854,000 |
| 2025-11-17 | 6.180 | 6.180 | 6.040 | 6.160 | 5.994 | 1,548,000 |
| 2025-11-14 | 6.430 | 6.450 | 6.150 | 6.190 | 6.023 | 3,031,444 |
| 2025-11-13 | 6.480 | 6.520 | 6.370 | 6.390 | 6.218 | 1,475,075 |
| 2025-11-12 | 6.380 | 6.500 | 6.380 | 6.490 | 6.315 | 1,924,700 |
| 2025-11-11 | 6.380 | 6.400 | 6.350 | 6.380 | 6.208 | 642,000 |
| 2025-11-10 | 6.260 | 6.430 | 6.250 | 6.390 | 6.218 | 1,263,615 |
| 2025-11-07 | 6.260 | 6.330 | 6.210 | 6.310 | 6.140 | 942,058 |
| 2025-11-06 | 6.230 | 6.330 | 6.210 | 6.320 | 6.150 | 1,129,300 |
| 2025-11-05 | 6.230 | 6.230 | 6.110 | 6.210 | 6.043 | 1,098,800 |
| 2025-11-04 | 6.380 | 6.380 | 6.230 | 6.260 | 6.091 | 1,045,107 |
| 2025-11-03 | 6.300 | 6.390 | 6.260 | 6.390 | 6.218 | 1,419,725 |
| 2025-10-31 | 6.290 | 6.430 | 6.260 | 6.280 | 6.111 | 1,538,600 |
| 2025-10-30 | 6.350 | 6.450 | 6.300 | 6.300 | 6.130 | 3,010,000 |
| 2025-10-28 | 6.400 | 6.430 | 6.360 | 6.390 | 6.218 | 803,582 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.1300 HKD |
| 2025-09-25 | 0.1500 HKD |
| 2025-01-20 | 0.1300 HKD |
| 2024-09-24 | 0.1500 HKD |
| 2024-01-29 | 0.1300 HKD |
| 2023-09-19 | 0.1800 HKD |
| 2023-02-16 | 0.1600 HKD |
| 2022-09-20 | 0.1800 HKD |
| 2021-12-16 | 0.1600 HKD |
| 2021-09-07 | 0.1600 HKD |
| 2020-12-10 | 0.1500 HKD |
| 2020-09-08 | 0.1600 HKD |
| 2019-12-12 | 0.1400 HKD |
| 2019-09-10 | 0.1600 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.